Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -5.68181818182 | 6.16 | 6.39 | 5.63 | 292708 | 6.07445875 | DR |
| 4 | -1.42 | -19.6403872752 | 7.23 | 7.3 | 5.63 | 301575 | 6.50239166 | DR |
| 12 | 1.48 | 34.1801385681 | 4.33 | 7.3 | 3.95 | 316718 | 5.97594131 | DR |
| 26 | 0.08 | 1.39616055846 | 5.73 | 7.3 | 3.95 | 249413 | 5.55133939 | DR |
| 52 | 1.33 | 29.6875 | 4.48 | 7.3 | 3.09 | 259156 | 4.90748437 | DR |
| 156 | -5.34 | -47.8923766816 | 11.15 | 19.19 | 3.09 | 166306 | 7.50182552 | DR |
| 260 | -1.86 | -24.2503259452 | 7.67 | 21.17 | 2.73 | 160785 | 9.55344607 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 5.8099999 | 0.11 | 1.93 | 5.69 | 5.85 | 5.64 | 56643 |
| 1732573560 | 5.7 | -0.4 | -6.56 | 5.69 | 5.98 | 5.63 | 403551 |
| 1732314000 | 6.1 | -0.1 | -1.61 | 6.01 | 6.17 | 6.01 | 236434 |
| 1732227900 | 6.2 | -0.05 | -0.80 | 6.09 | 6.26 | 6.01 | 299994 |
| 1732141740 | 6.25 | -0.14 | -2.19 | 6.19 | 6.25 | 6.12 | 313299 |
| 1732054800 | 6.39 | 0.1 | 1.59 | 6.16 | 6.39 | 6.16 | 190074 |
| 1731968640 | 6.29 | 0.4 | 6.79 | 6.08 | 6.3099999 | 6.08 | 119826 |
| 1731709260 | 5.89 | 0.05 | 0.79 | 5.99 | 5.99 | 5.85 | 59053 |
| 1731622800 | 5.844 | 0.04 | 0.76 | 5.76 | 5.93 | 5.68 | 112315 |
| 1731536760 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.8 | 153046 |
| 1731450480 | 5.95 | -0.22 | -3.57 | 5.99 | 6.1 | 5.9 | 188452 |
| 1731363600 | 6.17 | -0.36 | -5.51 | 6.23 | 6.39 | 6.0804 | 412963 |
| 1731104400 | 6.53 | -0.36 | -5.22 | 6.65 | 6.6502 | 6.36 | 315513 |
| 1731018540 | 6.89 | 0.31 | 4.71 | 6.94 | 7 | 6.88 | 162553 |
| 1730931600 | 6.58 | -0.49 | -6.93 | 6.29 | 6.65 | 6.26 | 635911 |
| 1730845680 | 7.07 | 0.25 | 3.67 | 6.81 | 7.12 | 6.81 | 450121 |
| 1730759160 | 6.82 | 0.03 | 0.44 | 6.77 | 6.85 | 6.68 | 422074 |
| 1730496420 | 6.79 | 0.07 | 1.04 | 6.87 | 6.9 | 6.64 | 238526 |
| 1730409780 | 6.72 | -0.2 | -2.89 | 6.63 | 6.75 | 6.47 | 508318 |
| 1730323500 | 6.92 | -0.27 | -3.76 | 6.895 | 7.11 | 6.71 | 451222 |
| 1730237280 | 7.19 | 0.13 | 1.84 | 7.23 | 7.3 | 7.07 | 338063 |
| 1730150880 | 7.06 | 0.33 | 4.90 | 7.11 | 7.14 | 6.96 | 242309 |
| 1729891500 | 6.73 | -0.03 | -0.44 | 6.79 | 6.93 | 6.7 | 324547 |
| 1729805160 | 6.76 | 0.65 | 10.64 | 6.92 | 6.93 | 6.68 | 650472 |
| 1729718940 | 6.11 | -0.24 | -3.78 | 6.2699999 | 6.35 | 6.05 | 160357 |
| 1729632300 | 6.35 | 0 | 0.00 | 6.3 | 6.41 | 6.29 | 371872 |
| 1729545600 | 6.35 | -0.05 | -0.78 | 6.4301 | 6.51 | 6.32 | 265240 |
| 1729286400 | 6.4 | 0.4 | 6.67 | 6.26 | 6.49 | 6.09 | 365669 |
| 1729200000 | 6 | -0.04 | -0.66 | 6.08 | 6.08 | 5.92 | 89620 |
| 1729113960 | 6.04 | 0.14 | 2.37 | 5.97 | 6.16 | 5.9465 | 667945 |
| 1729027680 | 5.9 | -0.12 | -1.99 | 5.92 | 5.92 | 5.76 | 523672 |
| 1728941220 | 6.0199999 | -0.06 | -0.99 | 5.96 | 6.18 | 5.96 | 119988 |
| 1728681900 | 6.08 | 0.13 | 2.18 | 5.96 | 6.18 | 5.96 | 474404 |
| 1728595560 | 5.95 | -0.07 | -1.16 | 6.14 | 6.14 | 5.89 | 321899 |
| 1728508800 | 6.0199999 | 0.07 | 1.18 | 5.92 | 6.14 | 5.92 | 82884 |
| 1728422580 | 5.95 | -0.02 | -0.34 | 6 | 6.0599999 | 5.89 | 79889 |
| 1728336000 | 5.97 | -0.13 | -2.13 | 6 | 6.1 | 5.9 | 113294 |
| 1728077220 | 6.1 | 0.12 | 2.01 | 6.07 | 6.15 | 6.04 | 142534 |
| 1727990760 | 5.98 | -0.01 | -0.17 | 5.95 | 6.04 | 5.8099999 | 94476 |
| 1727904000 | 5.99 | 0.14 | 2.39 | 5.83 | 6.11 | 5.83 | 208967 |
| 1727818140 | 5.85 | 0.24 | 4.28 | 5.71 | 5.95 | 5.71 | 157774 |
| 1727731380 | 5.61 | -0.23 | -3.94 | 5.575 | 5.8 | 5.48 | 323722 |
| 1727472000 | 5.84 | -0.34 | -5.50 | 5.9 | 6 | 5.8099999 | 255606 |
| 1727386200 | 6.18 | 0.28 | 4.75 | 6.03 | 6.22 | 5.9 | 343683 |
| 1727299200 | 5.9 | -0.24 | -3.91 | 6.09 | 6.09 | 5.9 | 213554 |
| 1727212800 | 6.14 | 0.34 | 5.86 | 5.75 | 6.16 | 5.75 | 712698 |
| 1727126940 | 5.8 | -0.02 | -0.34 | 5.8 | 5.94 | 5.78 | 516593 |
| 1726867200 | 5.82 | 0 | 0.00 | 5.59 | 5.85 | 5.49 | 936710 |
| 1726781220 | 5.82 | 0.63 | 12.14 | 5.4 | 5.91 | 5.32 | 1112658 |
| 1726694460 | 5.19 | -0.04 | -0.76 | 5.3 | 5.32 | 5.1 | 537535 |
| 1726608240 | 5.23 | 0.16 | 3.16 | 5.24 | 5.32 | 5.16 | 245742 |
| 1726521720 | 5.07 | 0.28 | 5.85 | 5.12 | 5.178 | 5.01 | 274278 |
| 1726262940 | 4.79 | 0.41 | 9.36 | 4.96 | 5 | 4.7699999 | 265101 |
| 1726176540 | 4.38 | 0.24 | 5.80 | 4.28 | 4.4198 | 4.22 | 173635 |
| 1726090140 | 4.14 | 0.04 | 0.98 | 4.14 | 4.18 | 3.99 | 293045 |
| 1726003500 | 4.0998 | 0.09 | 2.24 | 4.01 | 4.1 | 3.95 | 191337 |
| 1725917160 | 4.01 | -0.13 | -3.14 | 4.13 | 4.13 | 3.99 | 257500 |
| 1725658020 | 4.14 | -0.16 | -3.72 | 4.29 | 4.29 | 4.13 | 93189 |
| 1725571440 | 4.3 | 0.05 | 1.18 | 4.29 | 4.35 | 4.19 | 85157 |
| 1725485040 | 4.25 | -0.15 | -3.41 | 4.19 | 4.28 | 4.11 | 203962 |
| 1725398880 | 4.4 | 0.13 | 3.04 | 4.33 | 4.43 | 4.2699999 | 478084 |
| 1725053340 | 4.2699999 | -0.37 | -7.87 | 4.39 | 4.63 | 4.26 | 340897 |
| 1724966400 | 4.635 | -0.06 | -1.17 | 4.62 | 4.72 | 4.6 | 226771 |
| 1724880360 | 4.69 | -0.34 | -6.76 | 4.8 | 4.88 | 4.65 | 185783 |
| 1724794080 | 5.03 | 0.13 | 2.65 | 4.95 | 5.04 | 4.94 | 82682 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
